Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,660.00 | 2,930.00 | 2,660.00 | 2,880.00 | 2,880.00 | 74,080 |
| 2026-07-20 | 2,765.00 | 2,900.00 | 2,625.00 | 2,650.00 | 2,650.00 | 113,283 |
| 2026-07-16 | 2,585.00 | 2,795.00 | 2,580.00 | 2,765.00 | 2,765.00 | 110,914 |
| 2026-07-15 | 2,520.00 | 2,710.00 | 2,300.00 | 2,635.00 | 2,635.00 | 164,707 |
| 2026-07-14 | 2,375.00 | 2,570.00 | 2,210.00 | 2,520.00 | 2,520.00 | 143,597 |
| 2026-07-13 | 2,070.00 | 2,450.00 | 2,035.00 | 2,325.00 | 2,325.00 | 214,375 |
| 2026-07-10 | 1,779.00 | 2,220.00 | 1,779.00 | 2,070.00 | 2,070.00 | 236,670 |
| 2026-07-09 | 1,709.00 | 1,880.00 | 1,709.00 | 1,803.00 | 1,803.00 | 77,597 |
| 2026-07-08 | 1,728.00 | 1,747.00 | 1,650.00 | 1,723.00 | 1,723.00 | 29,634 |
| 2026-07-07 | 1,754.00 | 1,754.00 | 1,540.00 | 1,689.00 | 1,689.00 | 208,903 |
| 2026-07-06 | 1,640.00 | 1,725.00 | 1,603.00 | 1,678.00 | 1,678.00 | 23,888 |
| 2026-07-03 | 1,523.00 | 1,911.00 | 1,522.00 | 1,635.00 | 1,635.00 | 47,964 |
| 2026-07-02 | 1,620.00 | 1,674.00 | 1,545.00 | 1,573.00 | 1,573.00 | 34,675 |
| 2026-07-01 | 1,697.00 | 1,700.00 | 1,581.00 | 1,625.00 | 1,625.00 | 67,445 |
| 2026-06-30 | 1,647.00 | 1,689.00 | 1,549.00 | 1,650.00 | 1,650.00 | 26,827 |
| 2026-06-29 | 1,689.00 | 1,689.00 | 1,524.00 | 1,585.00 | 1,585.00 | 33,622 |
| 2026-06-26 | 1,600.00 | 1,690.00 | 1,520.00 | 1,600.00 | 1,600.00 | 43,041 |
| 2026-06-25 | 1,559.00 | 1,725.00 | 1,520.00 | 1,600.00 | 1,600.00 | 62,295 |
| 2026-06-24 | 1,462.00 | 1,629.00 | 1,450.00 | 1,559.00 | 1,559.00 | 66,112 |
| 2026-06-23 | 1,610.00 | 1,610.00 | 1,410.00 | 1,462.00 | 1,462.00 | 34,943 |
| 2026-06-22 | 1,720.00 | 1,810.00 | 1,514.00 | 1,610.00 | 1,610.00 | 76,813 |
| 2026-06-19 | 1,808.00 | 1,822.00 | 1,643.00 | 1,720.00 | 1,720.00 | 82,199 |
| 2026-06-18 | 1,980.00 | 2,060.00 | 1,800.00 | 1,808.00 | 1,808.00 | 74,515 |
| 2026-06-17 | 1,999.00 | 2,080.00 | 1,947.00 | 1,980.00 | 1,980.00 | 90,330 |
| 2026-06-16 | 1,940.00 | 1,999.00 | 1,848.00 | 1,983.00 | 1,983.00 | 100,210 |
| 2026-06-15 | 1,910.00 | 2,140.00 | 1,910.00 | 1,940.00 | 1,940.00 | 70,548 |
| 2026-06-12 | 1,897.00 | 1,976.00 | 1,896.00 | 1,904.00 | 1,904.00 | 37,738 |
| 2026-06-11 | 1,999.00 | 1,999.00 | 1,814.00 | 1,894.00 | 1,894.00 | 44,547 |
| 2026-06-10 | 1,967.00 | 2,025.00 | 1,831.00 | 1,882.00 | 1,882.00 | 67,367 |
| 2026-06-09 | 2,050.00 | 2,095.00 | 1,966.00 | 1,967.00 | 1,967.00 | 53,271 |
| 2026-06-08 | 2,130.00 | 2,130.00 | 1,935.00 | 2,065.00 | 2,065.00 | 38,416 |
| 2026-06-05 | 1,983.00 | 2,180.00 | 1,900.00 | 2,130.00 | 2,130.00 | 86,891 |
| 2026-06-04 | 2,180.00 | 2,255.00 | 1,999.00 | 1,999.00 | 1,999.00 | 72,722 |
| 2026-06-02 | 2,050.00 | 2,180.00 | 1,980.00 | 2,180.00 | 2,180.00 | 82,631 |
| 2026-06-01 | 2,320.00 | 2,340.00 | 2,020.00 | 2,050.00 | 2,050.00 | 123,030 |
| 2026-05-29 | 2,435.00 | 2,435.00 | 2,195.00 | 2,320.00 | 2,320.00 | 76,604 |
| 2026-05-28 | 2,620.00 | 2,620.00 | 2,325.00 | 2,435.00 | 2,435.00 | 74,546 |
| 2026-05-27 | 2,840.00 | 2,840.00 | 2,515.00 | 2,600.00 | 2,600.00 | 43,618 |
| 2026-05-26 | 2,820.00 | 3,100.00 | 2,800.00 | 2,830.00 | 2,830.00 | 59,668 |
| 2026-05-22 | 2,510.00 | 2,790.00 | 2,510.00 | 2,770.00 | 2,770.00 | 106,336 |
| 2026-05-21 | 2,550.00 | 2,775.00 | 2,445.00 | 2,510.00 | 2,510.00 | 57,765 |
| 2026-05-20 | 2,720.00 | 2,720.00 | 2,485.00 | 2,550.00 | 2,550.00 | 57,972 |
| 2026-05-19 | 2,935.00 | 2,950.00 | 2,580.00 | 2,720.00 | 2,720.00 | 117,561 |
| 2026-05-18 | 3,385.00 | 3,385.00 | 2,770.00 | 2,955.00 | 2,955.00 | 120,431 |
| 2026-04-23 | 701.00 | 701.00 | 669.00 | 677.00 | 3,385.00 | 91,833 |
| 2026-04-22 | 690.00 | 693.00 | 670.00 | 687.00 | 3,435.00 | 51,409 |
| 2026-04-21 | 687.00 | 699.00 | 682.00 | 690.00 | 3,450.00 | 59,992 |
| 2026-04-20 | 730.00 | 730.00 | 680.00 | 684.00 | 3,420.00 | 159,712 |
| 2026-04-17 | 721.00 | 738.00 | 700.00 | 728.00 | 3,640.00 | 109,819 |
| 2026-04-16 | 705.00 | 760.00 | 702.00 | 721.00 | 3,605.00 | 371,974 |
| 2026-04-15 | 689.00 | 706.00 | 684.00 | 702.00 | 3,510.00 | 51,589 |
| 2026-04-14 | 679.00 | 688.00 | 675.00 | 683.00 | 3,415.00 | 32,495 |
| 2026-04-13 | 672.00 | 685.00 | 654.00 | 679.00 | 3,395.00 | 19,478 |
| 2026-04-10 | 664.00 | 683.00 | 655.00 | 672.00 | 3,360.00 | 47,194 |
| 2026-04-09 | 684.00 | 684.00 | 657.00 | 663.00 | 3,315.00 | 27,962 |
| 2026-04-08 | 650.00 | 688.00 | 650.00 | 684.00 | 3,420.00 | 90,678 |
| 2026-04-07 | 654.00 | 662.00 | 642.00 | 650.00 | 3,250.00 | 28,568 |
| 2026-04-06 | 694.00 | 695.00 | 625.00 | 653.00 | 3,265.00 | 33,755 |
| 2026-04-03 | 683.00 | 708.00 | 656.00 | 676.00 | 3,380.00 | 90,758 |
| 2026-04-02 | 676.00 | 680.00 | 650.00 | 663.00 | 3,315.00 | 44,279 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.